Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.30 | 51.55 | 50.90 | 51.15 | 118,681 | -0.05(-0.10%) |
Sep 28, 2017 | 51.20 | 51.65 | 50.15 | 51.20 | 172,488 | +0.05(+0.10%) |
Sep 27, 2017 | 50.05 | 51.50 | 49.35 | 51.15 | 179,057 | +1.20(+2.40%) |
Sep 26, 2017 | 49.70 | 50.40 | 49.55 | 49.95 | 106,867 | +0.50(+1.01%) |
Sep 25, 2017 | 49.70 | 49.85 | 48.21 | 49.45 | 150,457 | -0.45(-0.90%) |
Sep 22, 2017 | 48.40 | 50.20 | 48.20 | 49.90 | 231,719 | +1.60(+3.31%) |
Sep 21, 2017 | 48.70 | 48.98 | 48.15 | 48.30 | 149,089 | -0.45(-0.92%) |
Sep 20, 2017 | 48.90 | 49.50 | 48.55 | 48.75 | 181,118 | -0.10(-0.20%) |
Sep 19, 2017 | 48.55 | 49.05 | 47.80 | 48.85 | 186,935 | +0.35(+0.72%) |
Sep 18, 2017 | 48.30 | 49.75 | 47.55 | 48.50 | 399,126 | +1.55(+3.30%) |
Sep 15, 2017 | 46.95 | 47.10 | 46.40 | 46.95 | 252,578 | +0.10(+0.21%) |
Sep 14, 2017 | 46.15 | 47.15 | 45.90 | 46.85 | 173,783 | +0.60(+1.30%) |
Sep 13, 2017 | 46.80 | 47.25 | 46.05 | 46.25 | 105,071 | -0.60(-1.28%) |
Sep 12, 2017 | 47.00 | 47.00 | 46.40 | 46.85 | 75,137 | -0.05(-0.11%) |
Sep 11, 2017 | 46.35 | 47.05 | 46.35 | 46.90 | 180,308 | +0.95(+2.07%) |
Sep 08, 2017 | 45.30 | 45.95 | 44.90 | 45.95 | 200,549 | +0.70(+1.55%) |
Sep 07, 2017 | 45.40 | 45.40 | 44.85 | 45.25 | 103,188 | -0.10(-0.22%) |
Sep 06, 2017 | 45.95 | 45.95 | 44.95 | 45.35 | 85,903 | -0.30(-0.66%) |
Sep 05, 2017 | 45.60 | 46.15 | 44.80 | 45.65 | 160,033 | +0.05(+0.11%) |
Sep 01, 2017 | 46.05 | 46.30 | 45.50 | 45.60 | 191,595 | -0.35(-0.76%) |
Aug 31, 2017 | 45.50 | 46.18 | 45.50 | 45.95 | 297,831 | +0.65(+1.43%) |
Aug 30, 2017 | 44.90 | 45.48 | 44.90 | 45.30 | 185,198 | +0.40(+0.89%) |
Aug 29, 2017 | 45.00 | 45.20 | 44.60 | 44.90 | 107,364 | -0.40(-0.88%) |
Aug 28, 2017 | 44.90 | 45.45 | 44.90 | 45.30 | 108,543 | +0.45(+1.00%) |
Aug 25, 2017 | 45.05 | 45.30 | 44.15 | 44.85 | 165,277 | -0.05(-0.11%) |
Aug 24, 2017 | 45.85 | 45.85 | 44.70 | 44.90 | 118,063 | -0.65(-1.43%) |
Aug 23, 2017 | 45.70 | 46.10 | 45.30 | 45.55 | 131,956 | -0.50(-1.09%) |
Aug 22, 2017 | 44.35 | 46.30 | 44.35 | 46.05 | 193,720 | +1.85(+4.19%) |
Aug 21, 2017 | 44.60 | 44.60 | 43.85 | 44.20 | 141,615 | -0.40(-0.90%) |
Aug 18, 2017 | 44.40 | 44.90 | 43.90 | 44.60 | 171,129 | -0.30(-0.67%) |
Aug 17, 2017 | 44.90 | 45.52 | 44.70 | 44.90 | 181,477 | -0.10(-0.22%) |
Aug 16, 2017 | 45.45 | 45.70 | 44.60 | 45.00 | 169,525 | -0.35(-0.77%) |
Aug 15, 2017 | 45.60 | 46.20 | 45.30 | 45.35 | 115,728 | -0.15(-0.33%) |
Aug 14, 2017 | 45.30 | 45.90 | 45.10 | 45.50 | 132,041 | +0.60(+1.34%) |
Aug 11, 2017 | 43.90 | 45.15 | 42.60 | 44.90 | 272,482 | +0.75(+1.70%) |
Aug 10, 2017 | 45.15 | 45.70 | 43.80 | 44.15 | 272,187 | -1.25(-2.75%) |
Aug 09, 2017 | 46.30 | 46.55 | 45.40 | 45.40 | 168,834 | -1.05(-2.26%) |
Aug 08, 2017 | 46.45 | 47.09 | 46.20 | 46.45 | 144,592 | +0.10(+0.22%) |
Aug 07, 2017 | 46.25 | 46.80 | 46.10 | 46.35 | 117,030 | +0.15(+0.32%) |
Aug 04, 2017 | 45.60 | 46.25 | 45.35 | 46.20 | 93,035 | +0.75(+1.65%) |
Aug 03, 2017 | 45.30 | 45.90 | 45.20 | 45.45 | 113,430 | +0.20(+0.44%) |
Aug 02, 2017 | 45.55 | 45.55 | 44.40 | 45.25 | 183,590 | -0.30(-0.66%) |
Aug 01, 2017 | 46.10 | 46.10 | 44.80 | 45.55 | 191,082 | -0.25(-0.55%) |
Jul 31, 2017 | 45.95 | 46.55 | 45.20 | 45.80 | 146,185 | -0.05(-0.11%) |
Jul 28, 2017 | 40.75 | 46.90 | 40.01 | 45.85 | 367,909 | +1.30(+2.92%) |
Jul 27, 2017 | 44.75 | 45.15 | 44.00 | 44.55 | 192,269 | -0.10(-0.22%) |
Jul 26, 2017 | 44.50 | 44.95 | 44.30 | 44.65 | 229,528 | +0.20(+0.45%) |
Jul 25, 2017 | 44.80 | 45.05 | 44.30 | 44.45 | 204,856 | -0.15(-0.34%) |
Jul 24, 2017 | 44.50 | 44.90 | 44.20 | 44.60 | 147,979 | +0.05(+0.11%) |
Jul 21, 2017 | 45.35 | 45.55 | 44.05 | 44.55 | 129,698 | -0.55(-1.22%) |
Jul 20, 2017 | 45.17 | 44.52 | 45.10 | 174,679 | +0.20(+0.45%) | |
Jul 19, 2017 | 44.55 | 45.20 | 44.45 | 44.90 | 161,451 | +0.45(+1.01%) |
Jul 18, 2017 | 43.50 | 44.60 | 43.25 | 44.45 | 150,063 | +0.75(+1.72%) |
Jul 17, 2017 | 43.60 | 44.50 | 43.35 | 43.70 | 101,883 | +0.15(+0.34%) |
Jul 14, 2017 | 43.25 | 43.85 | 43.25 | 43.55 | 119,730 | +0.35(+0.81%) |
Jul 13, 2017 | 43.70 | 43.70 | 42.75 | 43.20 | 164,412 | -0.45(-1.03%) |
Jul 12, 2017 | 43.40 | 44.30 | 43.40 | 43.65 | 125,811 | +0.60(+1.39%) |
Jul 11, 2017 | 42.55 | 44.00 | 42.31 | 43.05 | 359,630 | +0.60(+1.41%) |
Jul 10, 2017 | 43.15 | 43.15 | 42.33 | 42.45 | 213,033 | -0.75(-1.74%) |
Jul 07, 2017 | 43.30 | 43.35 | 42.70 | 43.20 | 110,032 | +0.05(+0.12%) |
Jul 06, 2017 | 43.50 | 43.55 | 42.95 | 43.15 | 108,763 | -0.80(-1.82%) |
Jul 05, 2017 | 43.35 | 43.95 | 42.75 | 43.95 | 75,777 | +0.55(+1.27%) |